147,700
+3100 (+2.14%)
株価：2025/05/02 15:30
15分ディレイ
ＣＲＥロジスティクスファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 109,400 | 109,400 | 108,800 | 109,100 | -300 | -0.3% | 277 |
| 2018/10/05 | 109,600 | 109,700 | 109,200 | 109,400 | -500 | -0.5% | 278 |
| 2018/10/04 | 109,600 | 109,900 | 109,500 | 109,900 | +300 | +0.3% | 486 |
| 2018/10/03 | 109,500 | 109,600 | 109,000 | 109,600 | +200 | +0.2% | 432 |
| 2018/10/02 | 109,200 | 109,500 | 108,800 | 109,400 | +700 | +0.6% | 335 |
| 2018/10/01 | 109,200 | 109,400 | 108,700 | 108,700 | ±0 | ±0% | 286 |
| 2018/09/28 | 109,300 | 109,400 | 108,600 | 108,700 | -100 | -0.1% | 323 |
| 2018/09/27 | 108,800 | 109,100 | 108,600 | 108,800 | -200 | -0.2% | 211 |
| 2018/09/26 | 108,900 | 109,000 | 108,500 | 109,000 | +400 | +0.4% | 360 |
| 2018/09/25 | 108,200 | 108,600 | 107,900 | 108,600 | +100 | +0.1% | 400 |
| 2018/09/21 | 107,700 | 108,500 | 107,200 | 108,500 | +900 | +0.8% | 842 |
| 2018/09/20 | 107,700 | 108,000 | 107,600 | 107,600 | ±0 | ±0% | 141 |
| 2018/09/19 | 108,700 | 108,700 | 107,300 | 107,600 | -600 | -0.6% | 542 |
| 2018/09/18 | 108,900 | 108,900 | 108,200 | 108,200 | -200 | -0.2% | 398 |
| 2018/09/14 | 108,200 | 108,700 | 108,200 | 108,400 | +100 | +0.1% | 340 |
| 2018/09/13 | 108,200 | 108,500 | 107,800 | 108,300 | +100 | +0.1% | 165 |
| 2018/09/12 | 108,300 | 108,600 | 108,000 | 108,200 | ±0 | ±0% | 122 |
| 2018/09/11 | 107,900 | 108,700 | 107,700 | 108,200 | +200 | +0.2% | 202 |
| 2018/09/10 | 107,400 | 108,400 | 107,400 | 108,000 | +500 | +0.5% | 306 |
| 2018/09/07 | 107,600 | 107,900 | 107,500 | 107,500 | -400 | -0.4% | 190 |
| 2018/09/06 | 107,700 | 107,900 | 107,500 | 107,900 | +200 | +0.2% | 223 |
| 2018/09/05 | 107,900 | 108,200 | 107,500 | 107,700 | -500 | -0.5% | 336 |
| 2018/09/04 | 108,000 | 108,300 | 107,900 | 108,200 | +200 | +0.2% | 359 |
| 2018/09/03 | 108,500 | 108,500 | 108,000 | 108,000 | -200 | -0.2% | 507 |
| 2018/08/31 | 109,000 | 109,300 | 108,100 | 108,200 | -1,200 | -1.1% | 489 |
| 2018/08/30 | 108,800 | 109,500 | 108,500 | 109,400 | +300 | +0.3% | 348 |
| 2018/08/29 | 108,300 | 109,600 | 108,300 | 109,100 | +700 | +0.6% | 300 |
| 2018/08/28 | 109,000 | 109,400 | 108,300 | 108,400 | -600 | -0.6% | 828 |
| 2018/08/27 | 109,900 | 110,600 | 108,700 | 109,000 | -1,000 | -0.9% | 696 |
| 2018/08/24 | 109,300 | 110,900 | 109,300 | 110,000 | -100 | -0.1% | 744 |
| 2018/08/23 | 109,100 | 110,400 | 109,100 | 110,100 | +800 | +0.7% | 425 |
| 2018/08/22 | 109,000 | 109,400 | 109,000 | 109,300 | +200 | +0.2% | 182 |
| 2018/08/21 | 109,000 | 109,400 | 108,800 | 109,100 | ±0 | ±0% | 325 |
| 2018/08/20 | 108,900 | 109,600 | 108,500 | 109,100 | +600 | +0.6% | 282 |
| 2018/08/17 | 109,800 | 109,800 | 108,500 | 108,500 | -900 | -0.8% | 549 |
| 2018/08/16 | 109,000 | 109,700 | 108,300 | 109,400 | +900 | +0.8% | 295 |
| 2018/08/15 | 109,000 | 109,900 | 108,500 | 108,500 | -200 | -0.2% | 546 |
| 2018/08/14 | 109,400 | 109,900 | 108,500 | 108,700 | -800 | -0.7% | 407 |
| 2018/08/13 | 110,500 | 110,500 | 109,200 | 109,500 | -700 | -0.6% | 448 |
| 2018/08/10 | 110,300 | 110,600 | 110,200 | 110,200 | -100 | -0.1% | 236 |
| 2018/08/09 | 110,500 | 110,600 | 110,300 | 110,300 | -200 | -0.2% | 295 |
| 2018/08/08 | 110,500 | 110,700 | 110,400 | 110,500 | -100 | -0.1% | 340 |
| 2018/08/07 | 110,700 | 111,000 | 110,600 | 110,600 | -100 | -0.1% | 260 |
| 2018/08/06 | 110,800 | 111,000 | 110,600 | 110,700 | -100 | -0.1% | 605 |
| 2018/08/03 | 110,500 | 110,900 | 110,400 | 110,800 | +300 | +0.3% | 406 |
| 2018/08/02 | 110,500 | 110,900 | 110,400 | 110,500 | ±0 | ±0% | 359 |
| 2018/08/01 | 110,800 | 111,000 | 110,500 | 110,500 | -300 | -0.3% | 500 |
| 2018/07/31 | 110,700 | 110,900 | 109,700 | 110,800 | +600 | +0.5% | 732 |
| 2018/07/30 | 110,700 | 111,300 | 110,200 | 110,200 | -500 | -0.5% | 1,115 |
| 2018/07/27 | 110,600 | 111,000 | 110,000 | 110,700 | +400 | +0.4% | 738 |
1601～
1650
件表示中 / 1766件
類似銘柄と比較する
現在ご覧いただいている「ＣＲＥロジ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
